Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 3.45 | 3.56 | 3.4 | 3.54 | 3.54 | +0.12 (+3.51%) | 9,741,900 |
21 May 2024 | CNY | 3.56 | 3.57 | 3.35 | 3.42 | 3.42 | -0.11 (-3.12%) | 13,098,392 |
20 May 2024 | CNY | 3.83 | 3.84 | 3.52 | 3.53 | 3.53 | -0.24 (-6.37%) | 15,292,350 |
17 May 2024 | CNY | 3.59 | 3.78 | 3.59 | 3.77 | 3.77 | +0.19 (+5.31%) | 13,678,300 |
16 May 2024 | CNY | 3.55 | 3.63 | 3.52 | 3.58 | 3.58 | +0.07 (+1.99%) | 8,484,350 |
15 May 2024 | CNY | 3.61 | 3.64 | 3.49 | 3.51 | 3.51 | -0.1 (-2.77%) | 10,990,975 |
14 May 2024 | CNY | 3.61 | 3.73 | 3.57 | 3.61 | 3.61 | 0.0 (0.0%) | 12,073,226 |
13 May 2024 | CNY | 3.79 | 3.83 | 3.58 | 3.61 | 3.61 | -0.22 (-5.74%) | 14,094,652 |
10 May 2024 | CNY | 4.24 | 4.28 | 3.78 | 3.83 | 3.83 | -0.39 (-9.24%) | 20,694,900 |
9 May 2024 | CNY | 3.99 | 4.36 | 3.97 | 4.22 | 4.22 | +0.26 (+6.57%) | 17,425,630 |
8 May 2024 | CNY | 4.09 | 4.13 | 3.94 | 3.96 | 3.96 | -0.08 (-1.98%) | 14,246,904 |
7 May 2024 | CNY | 3.81 | 4.09 | 3.78 | 4.04 | 4.04 | +0.22 (+5.76%) | 20,083,711 |
6 May 2024 | CNY | 3.72 | 3.95 | 3.72 | 3.82 | 3.82 | -0.23 (-5.68%) | 21,626,227 |
30 Apr 2024 | CNY | 4.26 | 4.27 | 3.98 | 4.05 | 4.05 | -0.22 (-5.15%) | 14,470,506 |
29 Apr 2024 | CNY | 3.97 | 4.27 | 3.93 | 4.27 | 4.27 | +0.3 (+7.56%) | 12,234,930 |
26 Apr 2024 | CNY | 4.13 | 4.19 | 3.9 | 3.97 | 3.97 | -0.19 (-4.57%) | 12,931,300 |
25 Apr 2024 | CNY | 4.1 | 4.19 | 4.01 | 4.16 | 4.16 | +0.12 (+2.97%) | 6,447,250 |
24 Apr 2024 | CNY | 3.89 | 4.06 | 3.83 | 4.04 | 4.04 | +0.19 (+4.94%) | 6,906,346 |
23 Apr 2024 | CNY | 3.66 | 3.89 | 3.66 | 3.85 | 3.85 | +0.19 (+5.19%) | 8,536,200 |
22 Apr 2024 | CNY | 3.78 | 3.8 | 3.6 | 3.66 | 3.66 | -0.16 (-4.19%) | 9,341,600 |
19 Apr 2024 | CNY | 3.85 | 3.93 | 3.72 | 3.82 | 3.82 | -0.01 (-0.26%) | 7,695,976 |
18 Apr 2024 | CNY | 3.94 | 3.98 | 3.65 | 3.83 | 3.83 | -0.05 (-1.29%) | 10,915,300 |
17 Apr 2024 | CNY | 3.49 | 3.88 | 3.49 | 3.88 | 3.88 | +0.47 (+13.78%) | 13,872,100 |
16 Apr 2024 | CNY | 3.97 | 4 | 3.41 | 3.41 | 3.41 | -0.71 (-17.23%) | 16,309,319 |
15 Apr 2024 | CNY | 4.6 | 4.64 | 4 | 4.12 | 4.12 | -0.53 (-11.40%) | 15,312,500 |
12 Apr 2024 | CNY | 4.78 | 4.81 | 4.61 | 4.65 | 4.65 | -0.1 (-2.11%) | 4,749,250 |
11 Apr 2024 | CNY | 4.68 | 4.82 | 4.57 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,916,713 |
10 Apr 2024 | CNY | 4.91 | 4.91 | 4.65 | 4.7 | 4.7 | -0.22 (-4.47%) | 6,514,900 |
9 Apr 2024 | CNY | 4.71 | 4.93 | 4.65 | 4.92 | 4.92 | +0.22 (+4.68%) | 8,666,125 |
8 Apr 2024 | CNY | 4.95 | 4.96 | 4.66 | 4.7 | 4.7 | -0.26 (-5.24%) | 9,528,400 |